ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cyngn Inc. - Common stock (NQ:CYN)

2.240 -0.190 (-7.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 2.450 2.455 2.180 2.240 448,653 -0.19(-7.82%)
Jan 15, 2026 2.600 2.620 2.425 2.430 241,760 -0.17(-6.54%)
Jan 14, 2026 2.540 2.620 2.540 2.600 87,438 +0.04(+1.56%)
Jan 13, 2026 2.750 2.760 2.560 2.560 164,024 -0.19(-6.91%)
Jan 12, 2026 2.640 2.780 2.615 2.750 151,804 +0.11(+4.17%)
Jan 09, 2026 2.580 2.720 2.549 2.640 146,076 +0.08(+3.13%)
Jan 08, 2026 2.600 2.715 2.490 2.560 324,320 -0.04(-1.54%)
Jan 07, 2026 2.690 2.790 2.561 2.600 197,792 -0.10(-3.70%)
Jan 06, 2026 2.920 2.920 2.630 2.700 368,497 -0.16(-5.59%)
Jan 05, 2026 2.760 2.980 2.740 2.860 275,669 +0.11(+4.00%)
Jan 02, 2026 2.480 2.772 2.414 2.750 462,466 +0.37(+15.55%)
Dec 31, 2025 2.460 2.480 2.230 2.380 571,653 -0.08(-3.25%)
Dec 30, 2025 2.800 2.820 2.400 2.460 618,221 -0.38(-13.38%)
Dec 29, 2025 2.900 2.960 2.790 2.840 189,393 -0.06(-2.07%)
Dec 26, 2025 3.040 3.055 2.852 2.900 190,118 -0.27(-8.52%)
Dec 24, 2025 3.050 3.170 3.000 3.170 134,038 +0.08(+2.59%)
Dec 23, 2025 3.100 3.175 3.010 3.090 157,392 -0.08(-2.52%)
Dec 22, 2025 3.170 3.380 3.145 3.170 186,691 -0.03(-0.94%)
Dec 19, 2025 3.000 3.280 2.977 3.200 200,309 +0.19(+6.31%)
Dec 18, 2025 2.940 3.061 2.940 3.010 180,556 +0.04(+1.35%)
Dec 17, 2025 2.950 3.120 2.910 2.970 271,165 +0.02(+0.68%)
Dec 16, 2025 3.350 3.360 2.830 2.950 6,312,288 -0.28(-8.67%)
Dec 15, 2025 3.650 3.670 3.230 3.230 143,422 -0.41(-11.26%)
Dec 12, 2025 3.920 4.089 3.630 3.640 129,156 -0.29(-7.38%)
Dec 11, 2025 3.950 4.100 3.820 3.930 163,445 -0.07(-1.75%)
Dec 10, 2025 3.800 4.080 3.780 4.000 181,714 +0.20(+5.26%)
Dec 09, 2025 3.520 3.810 3.520 3.800 134,832 +0.21(+5.85%)
Dec 08, 2025 3.760 3.760 3.530 3.590 107,321 -0.14(-3.75%)
Dec 05, 2025 3.900 3.930 3.730 3.730 113,905 -0.18(-4.60%)
Dec 04, 2025 3.780 3.950 3.660 3.910 142,757 +0.12(+3.17%)
Dec 03, 2025 3.370 3.960 3.310 3.790 735,943 +0.43(+12.80%)
Dec 02, 2025 3.280 3.440 3.230 3.360 51,441 +0.09(+2.75%)
Dec 01, 2025 3.510 3.540 3.250 3.270 204,422 -0.32(-8.91%)
Nov 28, 2025 3.640 3.670 3.540 3.590 61,873 -0.03(-0.83%)
Nov 26, 2025 3.310 3.690 3.310 3.620 286,342 +0.35(+10.70%)
Nov 25, 2025 3.340 3.340 3.180 3.270 131,184 -0.07(-2.10%)
Nov 24, 2025 3.070 3.600 3.070 3.340 322,546 +0.27(+8.79%)
Nov 21, 2025 2.880 3.125 2.760 3.070 232,150 +0.22(+7.72%)
Nov 20, 2025 2.880 3.100 2.770 2.850 267,131 +0.10(+3.64%)
Nov 19, 2025 2.980 3.200 2.620 2.750 746,296 -0.87(-24.03%)
Nov 18, 2025 3.460 3.657 3.370 3.620 140,901 +0.16(+4.62%)
Nov 17, 2025 3.510 3.674 3.410 3.460 271,715 -0.10(-2.81%)
Nov 14, 2025 3.470 3.660 3.420 3.560 167,182 -0.09(-2.47%)
Nov 13, 2025 3.760 3.920 3.580 3.650 197,593 -0.20(-5.19%)
Nov 12, 2025 3.920 4.000 3.730 3.850 154,903 -0.06(-1.53%)
Nov 11, 2025 3.980 4.019 3.875 3.910 143,171 -0.09(-2.25%)
Nov 10, 2025 4.220 4.226 3.880 4.000 167,727 -0.08(-1.96%)
Nov 07, 2025 4.070 4.150 3.800 4.080 360,340 -0.18(-4.23%)
Nov 06, 2025 4.310 4.469 4.120 4.260 334,390 -0.09(-2.07%)
Nov 05, 2025 4.150 4.360 4.110 4.350 109,608 +0.20(+4.82%)
Nov 04, 2025 4.260 4.400 4.110 4.150 228,001 -0.28(-6.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.